Silicon Investor (SI) -- The First Internet Community

Indices [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NDX 2175.900 41.100u 2134.800 2134.800 2182.500 2134.800 1865 1666 1 5:16 2283.600 1063.300
COMP 2566.600 40.300u 2526.300 2553.000 2574.300 2542.400 474 417 1 5:16 2677.700 1357.100
DJII 11026.000 19.000u 11007.000 11007.000 11102.000 10971.000 N/A 9818 N/A 4:30 N/A N/A
SPZ 1355.600 15.300u 1340.300 1340.300 1360.000 1340.300 1798 1598 1 5:00 1371.700 923.300
BKX 904.200 8.200u 896.000 899.000 911.700 897.100 1654 1439 1 4:30 953.200 545.700
SOX 395.320 7.230u 388.090 388.090 395.320 385.290 1764 1526 1 4:30 428.120 182.590
QQQ 108.688 1.688u 107.000 107.875 109.250 107.250 44004 1584 82 4:16 114.563 97.000
VIX 26.370 -1.050d 27.420 27.130 27.660 26.100 375 328 1 3:59 60.630 16.730

DOW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
GE 110.938 2.188u 108.750 109.875 111.750 108.750 48097 4327 3 4:20 117.438 69.000
WMT 47.313 2.125d 45.188 47.500 47.500 45.875 N/A 8888 1 5:01 53.406 25.281
HWP 80.563 0.188u 80.375 79.875 80.625 79.063 23327 1478 13 4:07 83.875 47.063
JPM 135.313 -0.375d 135.688 136.000 137.750 135.000 9597 901 3 4:02 143.063 72.125
MRK 71.563 -0.563d 72.125 72.375 72.500 71.063 50187 3376 5 4:27 87.375 55.750
AXP 127.813 -3.188d 131.000 131.063 133.625 127.813 16235 1098 2 5:01 142.625 67.000

Tech_Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
EMC 107.250 6.313u 100.938 103.500 107.938 103.250 50287 5251 1 5:01 134.938 40.188
CSCO 111.875 2.625u 109.250 111.000 112.063 109.750 N/A 19101 90 4:01 120.000 41.125
IBM 221.000 2.375u 218.625 220.500 221.875 217.500 41864 2811 8 4:16 221.875 106.000
INTC 62.313 1.688u 60.625 61.188 62.625 60.688 N/A 13923 150 4:01 71.844 32.828
LU 60.125 1.313u 58.813 59.938 60.250 59.250 N/A 6310 N/A 5:01 67.000 26.719
DELL 42.625 0.375d 42.250 42.875 43.250 42.438 N/A 23362 23 4:01 55.000 19.313
MSFT 79.875 0.188d 79.688 80.750 81.016 79.438 N/A 22685 200 4:01 95.625 41.438
WCOM 85.563 0.063d 85.500 86.250 87.375 85.438 N/A 7426 60 4:01 94.875 39.000

E*Titans [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
YHOO 174.000 18.313u 155.688 164.500 175.313 160.875 N/A 26143 2 4:01 244.000 24.781
AOL 141.438 13.125u 128.313 138.000 141.438 132.000 N/A 30263 10 5:13 175.500 17.250
CMGI 244.688 6.750d 237.938 246.500 249.500 240.000 32240 10754 1 4:00 330.000 16.609
DCLK 130.438 5.375u 125.063 129.875 132.125 126.500 21088 6002 4 4:01 176.000 6.750
EBAY 195.313 1.938d 193.375 197.625 201.000 192.750 24059 7183 1 4:00 234.000 8.406
RNWK 96.500 1.688d 94.813 97.750 98.500 95.000 24007 6587 2 4:00 131.875 7.625
AMZN 148.375 1.500d 146.875 150.688 153.875 144.000 N/A 15659 3 4:01 221.250 13.281
ATHM 155.625 0.563d 155.063 157.125 158.000 152.500 22664 5175 5 4:00 198.000 23.500
INKT 116.000 -3.813d 119.813 119.438 119.750 115.000 10301 2436 5 4:01 159.125 15.375
PCLN 123.000 -5.000d 128.000 134.063 134.625 123.000 17135 5612 10 4:01 165.000 58.000
CNET 129.000 -7.188d 136.188 129.406 135.000 124.500 21357 6166 2 4:01 159.500 14.500

Networkers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
ASND 96.250 1.500u 94.750 96.000 97.000 95.000 19705 2723 54 4:00 102.563 32.625
NN 31.813 1.500u 30.313 30.563 31.875 30.500 7020 321 6 4:01 39.875 15.438
SUNW 60.313 1.250u 59.063 59.563 60.875 59.500 N/A 8661 80 4:01 72.500 19.188
COMS 27.438 -0.188d 27.625 27.875 28.000 26.875 N/A 7576 50 4:01 51.125 20.000

WirelessMfr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
MOT 85.875 4.000u 81.875 83.000 86.250 82.563 59672 3750 5 4:18 86.000 38.375
QCOM 109.500 3.500u 106.000 109.250 110.250 104.500 35250 7393 4 4:01 114.750 18.875
NOK 78.688 1.625u 77.063 78.063 79.000 76.688 18474 1097 358 4:01 85.688 29.531
ERICY 27.813 0.625u 27.188 27.188 27.813 26.813 31634 1509 121 4:01 34.000 15.000

Telecom_Infrastructr [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
WCII 55.125 6.125u 49.000 49.563 55.375 49.563 39951 3448 508 4:01 54.625 10.250
TLAB 114.500 5.063u 109.438 111.313 114.750 111.250 33901 3111 5 4:01 120.250 31.375
MFNX 84.000 4.500u 79.500 80.750 84.250 79.250 7722 1005 4 4:00 88.750 8.094
UNPH 130.250 3.813u 126.438 126.875 133.125 126.250 8390 1287 1 4:01 136.000 31.250
GBLX 59.438 3.563u 55.875 56.750 59.875 56.563 20271 2481 2 4:00 62.625 8.000
COVD 83.125 3.125u 80.000 81.000 85.000 80.938 4822 489 100 3:59 121.500 31.000
CMVT 71.375 2.563u 68.813 68.938 71.625 68.750 6346 704 5 4:01 71.000 19.578
ADLAC 77.375 1.500u 75.875 77.125 78.938 76.500 8830 629 1 4:00 77.750 21.500
NT 73.375 1.438u 71.938 72.500 73.438 71.375 26344 1365 34 4:02 76.250 26.813
QWST 92.750 1.250u 91.500 92.625 93.500 90.750 25887 3863 4 4:01 104.750 22.000
LVLT 88.500 -0.188d 88.688 89.000 89.375 86.500 8407 1253 15 4:01 100.125 22.375
ANTC 30.000 -0.250d 30.250 31.250 32.875 30.000 20217 2116 3 4:00 30.500 11.500
RCNC 45.000 -0.500d 45.500 45.500 47.000 44.500 3017 572 10 4:00 54.500 8.750
ADCT 44.313 -0.750d 45.063 45.250 45.500 43.625 30326 993 5 4:01 52.250 15.750
PCS 45.875 -1.688d 47.563 47.563 48.500 45.125 21572 961 1 4:12 58.125 12.750
AWRE 58.000 -2.000d 60.000 61.500 62.250 56.250 8288 1249 5 3:59 87.125 4.250

E*Portals [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
INSP 61.750 6.500u 55.250 57.250 62.500 57.000 15608 4096 2 4:00 72.625 9.750
SEEK 53.875 1.500- 52.375 53.875 54.500 53.063 12379 2610 3 4:00 100.000 14.875
GNET 138.250 1.250d 137.000 139.500 143.500 137.250 4962 1632 7 4:00 199.000 6.406
XCIT 158.500 -0.438d 158.938 159.688 161.969 156.000 10060 2020 9 3:59 187.875 18.000
LCOS 98.250 -7.000d 105.250 103.438 103.813 96.375 40516 8062 10 4:00 145.375 20.063

ISPs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
CNCX 80.938 4.938u 76.000 78.000 82.375 78.000 3418 690 2 3:59 115.250 14.250
VRIO 70.125 4.625u 65.500 66.125 70.500 65.875 4934 875 1 4:01 78.000 13.000
PSIX 51.375 2.750u 48.625 50.625 51.750 49.000 15812 1966 1 4:01 73.750 8.375
ABOV 42.625 1.688u 40.938 41.938 44.000 41.500 40028 8693 3 4:00 75.500 5.750
ELNK 64.875 1.625u 63.250 64.375 65.875 63.625 4501 1081 2 4:00 99.375 19.500
MSPG 88.500 -1.250d 89.750 91.688 93.625 86.750 11957 2944 3 4:00 133.000 16.156
EXDS 84.000 -1.500d 85.500 88.000 89.938 83.875 15502 2889 2 4:01 109.125 7.750

E*Banking [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTBK 184.500 14.000u 170.500 177.500 187.000 173.000 11519 3817 3 4:00 249.000 10.750
TBFC 99.063 5.063u 94.000 98.500 103.000 95.375 7238 1821 2 3:59 151.750 7.875
SONE 51.500 2.625u 48.875 50.500 55.875 50.000 5518 1447 2 4:00 79.250 4.563

E*Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SCH 116.250 8.375u 107.875 114.313 117.625 109.500 34199 3327 109 4:01 155.000 18.500
NDB 53.625 -0.250d 53.875 54.000 55.000 52.750 5691 1183 8 4:00 93.000 8.125
NITE 154.500 -2.438d 156.938 161.313 163.250 150.625 39874 12969 1 4:00 161.500 4.500
AMTD 117.750 -2.500d 120.250 122.875 123.500 116.375 14102 4570 3 4:00 188.375 5.625
EGRP 115.000 -4.813d 119.813 120.000 120.875 114.125 56105 14871 50 4:00 144.500 5.000

E*Commerce_E*SW [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NSOL 75.000 7.313u 67.688 70.000 77.250 69.875 28358 7575 1 4:00 153.750 10.500
VRSN 120.000 7.125u 112.875 114.500 121.000 108.125 13843 2271 5 4:01 188.250 19.375
VERT 99.000 4.500u 94.500 97.688 103.000 95.250 2554 853 1 4:00 149.000 34.750
VIGN 86.000 3.750u 82.250 84.000 88.750 83.500 2348 363 20 4:00 111.750 37.250
MACR 46.750 2.250u 44.500 44.875 46.875 44.000 6975 829 1 4:00 50.000 12.313
BVSN 51.750 0.875d 50.875 53.188 53.375 50.625 6891 1279 3 4:00 72.375 9.250
EPAY 56.625 0.125u 56.500 56.000 58.375 55.813 1515 427 1 3:59 98.000 14.000
INTU 74.938 -1.813d 76.750 77.500 79.000 74.000 10675 1254 2 4:01 110.750 26.250
CPTH 76.375 -5.875d 82.250 79.750 83.000 75.000 7329 537 40 3:59 150.250 45.000

E*Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IVIL 73.563 6.813u 66.750 69.938 74.750 68.000 3421 880 2 4:00 130.000 60.625
GMST 111.063 0.938u 110.125 110.875 114.250 107.500 5091 508 10 4:00 126.000 31.000

PCs EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BBY 47.938 1.938u 46.000 46.875 48.125 46.250 12387 915 30 4:22 57.375 14.875
GTW 68.688 1.938u 66.750 67.250 68.688 67.250 9102 700 11 4:01 84.500 36.125
CPQ 26.188 -0.063d 26.250 26.625 27.000 26.000 N/A 12682 N/A 5:01 51.250 22.250
AAPL 44.750 -0.500d 45.250 44.875 46.188 43.563 40941 4080 119 4:01 50.000 25.625

SemiCapX_EDA [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NVLS 52.750 0.813u 51.938 52.375 53.188 50.875 6584 1024 4 4:00 75.500 20.875
AMAT 56.688 0.500d 56.188 56.875 57.250 54.750 60133 8026 15 4:01 71.625 21.563
SNPS 48.688 0.500u 48.188 48.188 50.125 47.813 5385 559 252 4:01 61.250 24.500
TER 48.313 0.000d 48.313 49.313 49.563 47.563 8112 417 1 4:01 66.500 15.000
LRCX 29.063 -1.063d 30.125 30.250 30.500 28.938 10995 1054 2 4:00 39.250 8.375
KLAC 51.875 -1.250d 53.125 53.625 54.063 50.750 25439 2753 2 4:01 65.000 20.750

Semis [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
BRCM 92.688 8.688u 84.000 84.875 92.750 84.500 36776 6387 5 4:01 95.625 23.500
PMCS 105.625 4.375u 101.250 102.500 106.938 101.750 3052 534 5 4:00 104.250 22.875
TXN 107.875 3.500u 104.375 104.625 108.375 103.813 17787 1711 3 4:02 115.250 45.375
STM 108.000 2.625u 105.375 105.000 108.125 104.625 2910 176 20 4:05 121.688 35.875
LLTC 58.250 2.500u 55.750 55.375 58.500 54.625 10204 1403 4 4:01 64.125 19.563
XLNX 47.125 1.563u 45.563 46.125 47.125 44.750 15825 2284 5 4:01 54.375 14.875
ARMHY 33.500 1.375u 32.125 32.250 33.750 32.125 184 48 1 3:51 39.422 8.750
RMBS 65.500 1.125u 64.375 64.875 66.000 63.125 7244 837 2 4:00 109.938 35.500
MCHP 43.000 1.000u 42.000 42.188 43.375 42.188 22952 1284 1 4:00 44.313 17.000
ALTR 76.313 0.563u 75.750 75.875 76.875 73.875 11841 1933 3 4:01 82.313 28.250
VTSS 47.000 -0.750d 47.750 48.000 48.625 46.750 7767 751 2 4:01 59.000 17.125
LSCC 42.563 -2.000d 44.563 44.938 44.938 42.500 3678 348 3 3:59 58.750 18.875
QLGC 98.500 -3.000d 101.500 105.250 106.000 95.500 6665 1160 4 4:00 103.375 13.938

Software [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
LGTO 45.625 5.875u 39.750 40.000 46.125 39.875 13662 1680 10 4:00 67.750 23.500
CHKP 39.000 5.500u 33.500 33.875 39.375 33.750 17726 2430 100 4:00 56.000 10.875
SEBL 43.500 3.625u 39.875 41.250 43.875 40.500 16519 1572 2 4:00 54.500 15.125
VRTS 72.125 2.625u 69.500 71.250 73.250 70.375 5183 622 1 4:01 90.125 23.750
NEON 47.813 1.688- 46.125 47.813 50.000 46.875 21339 2565 2 4:00 78.375 11.500
CTXS 47.000 1.563u 45.438 45.938 47.500 45.938 21131 1920 100 4:01 53.750 23.125
CA 43.688 1.188u 42.500 42.625 43.688 42.563 9437 667 76 4:01 61.938 26.000
RATL 31.813 1.063u 30.750 30.688 32.000 30.000 23167 647 5 4:01 35.625 10.500
ERTS 50.000 0.875u 49.125 49.000 50.438 49.000 6627 563 25 4:00 57.125 33.250
CSC 58.500 0.438u 58.063 58.063 58.813 57.750 6677 559 2 4:02 74.875 46.250
MERQ 30.438 0.250u 30.188 30.000 30.875 29.813 9981 471 190 4:00 39.938 10.563
CPWR 24.813 0.250d 24.563 24.938 25.063 24.375 45010 1937 5 4:01 39.906 16.375
BMCS 41.875 0.000d 41.875 42.188 42.688 40.625 13782 1849 5 4:01 60.250 30.000
ADBE 72.250 -0.188d 72.438 72.375 74.125 70.250 11726 1326 1 4:01 74.875 23.625
EFII 49.813 -0.250d 50.063 50.625 51.500 49.500 9261 819 4 4:00 50.250 13.500

Banks_Brokers [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
DLJ 68.063 3.063u 65.000 66.250 68.500 66.125 6180 670 3 4:01 100.750 20.375
MWD 100.813 2.938u 97.875 98.625 101.813 97.625 23004 1594 18 5:01 116.938 36.500
MER 82.438 1.813d 80.625 82.563 83.000 81.000 31512 2328 5 4:01 109.125 35.750
BSC 46.063 1.313u 44.750 45.375 46.500 45.313 3722 358 96 4:00 58.094 24.750
C 72.500 1.188u 71.313 71.625 74.188 71.563 N/A 3728 28 4:22 77.625 28.500
CMB 80.000 1.000d 79.000 80.188 81.188 78.375 33201 1348 383 4:00 91.125 35.563
WFC 42.750 0.563u 42.188 42.250 43.125 41.938 20447 931 50 5:01 44.875 27.500
ONE 59.688 0.063d 59.625 59.875 60.688 59.188 39067 1669 1 4:30 61.500 36.063
GS 70.625 -0.063u 70.688 70.000 71.188 69.500 18398 1153 50 4:00 77.250 66.250
BAC 69.000 -0.125d 69.125 69.938 69.938 68.375 43767 1670 237 4:00 88.438 44.000

Bios_Drugs [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
IMNX 142.313 35.313u 107.000 131.375 145.875 128.625 61944 11637 3 4:01 109.938 23.938
BGEN 94.375 1.250u 93.125 93.500 94.750 92.875 8247 864 30 4:01 120.500 41.750
AMGN 64.063 0.250d 63.813 64.500 64.875 62.875 30189 3298 7 4:01 81.375 28.969
PFE 114.500 0.188d 114.313 114.563 114.938 113.438 46567 4548 1 5:01 150.125 86.000

Laser [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
VISX 134.375 5.188u 129.188 134.000 135.750 128.250 9960 2056 2 4:00 141.500 20.922
LZRC 40.750 0.500u 40.250 40.000 40.938 40.000 1071 144 1 4:00 42.500 10.125
BEAM 16.188 0.375- 15.813 16.188 16.813 15.750 7884 896 5 4:00 19.250 3.000
BOL 79.563 -1.313d 80.875 81.000 81.250 79.500 3968 231 45 4:01 84.750 38.063

ECM [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
SANM 74.250 1.313u 72.938 73.125 75.000 72.500 7780 869 1 4:01 75.875 19.625
JBL 50.000 1.000d 49.000 50.375 51.125 49.500 6321 402 757 4:00 50.250 11.500
FLEX 51.625 0.625u 51.000 51.500 53.000 51.063 4611 419 5 3:56 56.625 10.984
SLR 52.125 0.313d 51.813 52.250 52.625 51.500 14315 545 16 4:01 56.250 17.719

Misc [EDIT This List]
Symbol Last Change Close Open Day Hi Day Lo Vol Trades Shrs Time 52wk Hi 52wk Lo
------- --------- --------- --------- --------- --------- --------- ------ ------ ----- ----- --------- ---------
NTAP 51.875 2.250u 49.625 49.875 52.500 49.688 4980 707 9 4:00 67.000 16.000
EXTR 38.313 -1.188d 39.500 39.500 39.938 37.250 2826 472 2 3:59 65.125 35.063